Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		150.02	150.02	150.02	2,420,585	+1.31(+0.88%)
Dec 30, 2020	147.97	149.11	147.85	148.71	2,420,585	+1.39(+0.94%)
Dec 29, 2020	148.04	148.69	146.77	147.32	2,661,821	-0.26(-0.18%)
Dec 28, 2020	149.68	149.68	147.16	147.59	2,340,520	-0.16(-0.11%)
Dec 24, 2020	146.90	147.94	146.68	147.74	1,142,523	+0.60(+0.41%)
Dec 23, 2020	148.26	149.20	146.99	147.14	2,201,727	-1.41(-0.95%)
Dec 22, 2020	148.25	149.41	148.13	148.55	2,889,401	+0.08(+0.06%)
Dec 21, 2020	147.66	148.80	145.84	148.47	3,366,333	-1.50(-1.00%)
Dec 18, 2020	149.32	150.46	148.16	149.97	7,737,713	+1.26(+0.85%)
Dec 17, 2020	148.91	149.00	147.53	148.70	5,747,494	+0.52(+0.35%)
Dec 16, 2020	148.93	149.32	147.09	148.18	3,443,969	-0.24(-0.16%)
Dec 15, 2020	148.09	148.74	147.35	148.42	6,271,290	+2.07(+1.41%)
Dec 14, 2020	147.57	148.76	146.24	146.35	6,558,031	-0.45(-0.31%)
Dec 11, 2020	146.80	148.03	145.91	146.80	4,535,629	-1.27(-0.86%)
Dec 10, 2020	148.22	148.87	146.96	148.07	6,123,000	-0.69(-0.47%)
Dec 09, 2020	150.63	152.16	148.04	148.77	6,120,054	-3.58(-2.35%)
Dec 08, 2020	152.00	152.86	150.81	152.35	3,566,466	+0.36(+0.23%)
Dec 07, 2020	152.07	152.14	151.03	151.99	5,082,211	-0.21(-0.14%)
Dec 04, 2020	149.00	152.28	148.55	152.20	4,093,411	+4.15(+2.80%)
Dec 03, 2020	149.13	150.41	147.71	148.06	5,228,104	-0.68(-0.45%)
Dec 02, 2020	148.79	149.51	147.91	148.73	4,607,334	-0.70(-0.47%)
Dec 01, 2020	148.65	150.20	147.74	149.44	5,354,702	+2.05(+1.39%)
Nov 30, 2020	145.54	147.62	144.16	147.39	5,300,413	+2.06(+1.42%)
Nov 27, 2020	145.68	146.51	145.13	145.32	3,374,398	+1.27(+0.88%)
Nov 25, 2020	145.83	146.26	143.74	144.05	3,877,226	-1.60(-1.10%)
Nov 24, 2020	144.98	145.75	143.22	145.65	5,429,574	+1.76(+1.23%)
Nov 23, 2020	143.41	145.07	141.80	143.89	3,066,611	+0.55(+0.38%)
Nov 20, 2020	143.79	145.10	143.09	143.34	3,296,282	-0.41(-0.29%)
Nov 19, 2020	139.96	143.90	139.58	143.75	2,697,165	+3.40(+2.42%)
Nov 18, 2020	142.35	142.90	140.22	140.35	3,278,429	-1.78(-1.25%)
Nov 17, 2020	143.86	144.70	141.84	142.13	3,858,437	-2.57(-1.77%)
Nov 16, 2020	143.75	145.68	143.16	144.70	3,780,588	+1.52(+1.06%)
Nov 13, 2020	143.17	144.40	141.82	143.18	2,669,278	+1.97(+1.39%)
Nov 12, 2020	142.61	143.44	140.45	141.22	2,852,300	-1.10(-0.77%)
Nov 11, 2020	141.61	142.53	140.43	142.31	3,826,092	+3.85(+2.78%)
Nov 10, 2020	142.02	142.91	138.04	138.47	6,232,374	-4.32(-3.03%)
Nov 09, 2020	148.07	150.48	142.64	142.79	5,807,133	-1.39(-0.96%)
Nov 06, 2020	142.63	144.61	141.62	144.18	4,614,620	+1.99(+1.40%)
Nov 05, 2020	141.53	142.86	140.90	142.19	5,073,304	+3.23(+2.32%)
Nov 04, 2020	137.84	140.30	135.68	138.96	5,487,015	+4.32(+3.21%)
Nov 03, 2020	134.23	135.82	134.05	134.64	3,926,016	+1.55(+1.17%)
Nov 02, 2020	133.87	134.27	131.82	133.08	4,107,582	+0.92(+0.70%)
Oct 30, 2020	132.53	133.40	130.28	132.16	5,937,553	-1.46(-1.09%)
Oct 29, 2020	129.51	134.65	129.18	133.62	6,127,048	+3.85(+2.97%)
Oct 28, 2020	131.32	132.37	128.65	129.77	8,168,525	-3.74(-2.80%)
Oct 27, 2020	133.98	134.61	133.00	133.51	4,520,591	+1.06(+0.80%)
Oct 26, 2020	134.49	134.76	130.88	132.45	4,728,069	-3.64(-2.67%)
Oct 23, 2020	134.69	136.13	134.60	136.09	3,867,065	+1.58(+1.17%)
Oct 22, 2020	133.24	135.11	132.34	134.51	3,490,100	+1.90(+1.43%)
Oct 21, 2020	135.31	135.64	131.28	132.61	7,382,104	-4.27(-3.12%)
Oct 20, 2020	137.75	138.16	135.84	136.88	4,316,774	+0.06(+0.05%)
Oct 19, 2020	139.10	140.59	136.36	136.82	4,655,751	-2.14(-1.54%)
Oct 16, 2020	139.73	140.59	138.60	138.96	5,069,476	+0.52(+0.37%)
Oct 15, 2020	137.78	138.89	136.91	138.44	3,235,440	-0.20(-0.14%)
Oct 14, 2020	140.21	140.42	138.10	138.64	3,600,547	-1.56(-1.11%)
Oct 13, 2020	140.76	141.46	139.47	140.20	3,883,186	-0.37(-0.26%)
Oct 12, 2020	138.47	141.35	137.79	140.57	5,672,481	+3.62(+2.64%)
Oct 09, 2020	136.20	137.51	135.08	136.95	4,638,957	+2.59(+1.92%)
Oct 08, 2020	133.25	134.59	133.00	134.37	2,559,602	+1.19(+0.89%)
Oct 07, 2020	131.90	133.67	131.42	133.18	3,135,598	+2.63(+2.02%)
Oct 06, 2020	130.54	133.53	129.75	130.54	3,767,088	-0.21(-0.16%)
Oct 05, 2020	129.13	130.89	128.48	130.75	3,363,975	+2.71(+2.12%)
Oct 02, 2020	128.94	130.62	127.81	128.04	4,328,988	-3.47(-2.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.